SCIN.L - Scottish Investment Trust PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2019810.00810.00803.00804.00804.0025,149
Dec 11, 2019816.00816.00802.22808.00808.00112,891
Dec 10, 20198.988.988.988.988.98-
Dec 09, 20199.019.019.019.019.01-
Dec 06, 20198.998.998.998.998.99-
Dec 05, 20198.908.908.908.908.90-
Dec 04, 20198.908.908.908.908.90-
Dec 03, 20198.948.948.948.948.94-
Dec 02, 20199.039.039.039.039.03-
Nov 29, 2019826.00827.00817.00819.00819.0038,174
Nov 28, 2019825.00826.00819.03826.00826.0074,307
Nov 27, 20199.179.179.179.179.17-
Nov 26, 20199.169.169.169.169.16-
Nov 25, 20199.139.139.139.139.13-
Nov 22, 20199.159.159.159.159.15-
Nov 21, 20199.069.069.069.069.06-
Nov 20, 20199.089.089.089.089.08-
Nov 19, 20199.059.059.059.059.05-
Nov 18, 20199.069.069.069.069.06-
Nov 15, 2019812.00819.00811.48819.00819.0032,042
Nov 14, 2019820.00820.00813.00815.00815.0018,106
Nov 13, 20199.089.089.089.089.08-
Nov 12, 20199.129.129.129.129.12-
Nov 11, 2019816.00822.40810.00815.00815.0044,792
Nov 08, 20199.099.099.099.099.09-
Nov 07, 20199.159.159.159.159.15-
Nov 06, 20199.109.109.109.109.10-
Nov 05, 20199.149.149.149.149.14-
Nov 04, 20199.129.129.129.129.12-
Nov 01, 20199.069.069.069.069.06-
Oct 31, 20199.029.029.029.029.02-
Oct 30, 2019821.00821.52813.00820.00820.0040,345
Oct 29, 2019824.00825.00818.96824.00824.0021,968
Oct 28, 2019824.00826.00815.48826.00826.0023,359
Oct 25, 2019817.00828.00815.48828.00828.0017,118
Oct 24, 2019824.00824.00818.40824.00824.0019,157
Oct 23, 2019820.00826.00815.72826.00826.0059,374
Oct 22, 2019823.00824.00816.00821.00821.0062,896
Oct 21, 2019821.00824.00814.00824.00824.0060,778
Oct 18, 20199.109.109.109.109.10-
Oct 17, 20199.159.159.159.159.15-
Oct 16, 20199.129.129.129.129.12-
Oct 15, 20199.139.139.139.139.13-
Oct 14, 20199.169.169.169.169.16-
Oct 11, 20199.159.159.159.159.15-
Oct 10, 20199.279.279.279.279.27-
Oct 09, 20199.259.259.259.259.25-
Oct 08, 2019825.00826.40811.99819.00819.0084,442
Oct 07, 2019816.00820.00811.48815.00815.0047,690
Oct 04, 2019815.00816.00801.00816.00816.0018,356
Oct 03, 2019817.00817.00800.00812.00812.0052,005
Oct 03, 20190.053 Dividend
Oct 02, 2019833.00839.00817.00818.00817.9551,117
Oct 01, 20199.349.349.349.349.34-
Sep 30, 2019837.00841.00831.00831.00830.9533,430
Sep 27, 20199.369.369.369.369.36-
Sep 26, 20199.349.349.349.349.34-
Sep 25, 20199.339.339.339.339.33-
Sep 24, 20199.339.339.339.339.33-
Sep 23, 20199.369.369.369.369.36-
Sep 20, 20199.319.319.319.319.31-
Sep 19, 20199.319.319.319.319.30-
Sep 18, 20199.279.279.279.279.27-
Sep 17, 20199.309.309.309.309.30-
Sep 16, 20199.329.329.329.329.32-
Sep 13, 20199.149.149.149.149.14-
Sep 12, 20199.359.359.359.359.35-
Sep 11, 2019828.00828.00818.00828.00827.9571,581
Sep 10, 20199.269.269.269.269.26-
Sep 09, 2019829.00830.20821.00825.00824.9546,385
Sep 06, 20199.259.259.259.259.25-
Sep 05, 20199.269.269.269.269.26-
Sep 04, 20199.359.359.359.359.35-
Sep 03, 20199.309.309.309.309.30-
Sep 02, 20199.339.339.339.339.33-
Aug 30, 20199.249.249.249.249.24-
Aug 29, 20199.189.189.189.189.18-
Aug 28, 20199.189.189.189.189.18-
Aug 27, 20199.079.079.079.079.07-
Aug 23, 20199.099.099.099.099.09-
Aug 22, 20199.099.099.099.099.09-
Aug 21, 20199.159.159.159.159.15-
Aug 20, 20199.039.039.039.039.03-
Aug 19, 20199.089.089.089.089.08-
Aug 16, 20199.029.029.029.029.01-
Aug 15, 20198.988.988.988.988.98-
Aug 14, 20199.059.059.059.059.05-
Aug 13, 20199.229.229.229.229.21-
Aug 12, 20199.199.199.199.199.19-
Aug 09, 20199.279.279.279.279.27-
Aug 08, 20199.309.309.309.309.30-
Aug 07, 20199.189.189.189.189.17-
Aug 06, 20199.139.139.139.139.13-
Aug 05, 20199.179.179.179.179.17-
Aug 02, 20199.329.329.329.329.32-
Aug 01, 2019838.00845.00837.00839.00838.95145,758
Jul 31, 2019844.00846.00836.40842.00841.9541,998
Jul 30, 20199.549.549.549.549.54-
Jul 29, 20199.549.549.549.549.54-
Jul 26, 20199.419.419.419.419.41-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...